UK markets open in 5 hours 4 minutes

Spot Coffee (Canada) Ltd. (SPP.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.03000.0000 (0.00%)
At close: 12:18PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20240.03000.03000.03000.03000.0300-
22 Apr 20240.03000.03000.03000.03000.0300-
19 Apr 20240.03000.03000.03000.03000.030010,200
18 Apr 20240.02500.02500.02500.02500.0250-
17 Apr 20240.02500.02500.02500.02500.0250-
16 Apr 20240.02500.02500.02500.02500.025010,700
15 Apr 20240.02500.02500.02500.02500.0250-
12 Apr 20240.02500.02500.02500.02500.0250-
11 Apr 20240.02500.02500.02500.02500.0250-
10 Apr 20240.02500.02500.02500.02500.02502,500
09 Apr 20240.02000.02500.02000.02500.025080,000
08 Apr 20240.03000.03000.03000.03000.0300-
05 Apr 20240.03000.03000.03000.03000.03006,500
04 Apr 20240.02500.02500.02500.02500.0250-
03 Apr 20240.02500.02500.02500.02500.025011,000
02 Apr 20240.02500.02500.02500.02500.025068,000
01 Apr 20240.02500.02500.02500.02500.0250-
28 Mar 20240.02500.02500.02500.02500.025093,000
27 Mar 20240.03000.03000.02500.02500.0250172,000
26 Mar 20240.03000.03000.02500.02500.025022,000
25 Mar 20240.03000.03000.03000.03000.0300-
22 Mar 20240.03000.03000.03000.03000.0300-
21 Mar 20240.03000.03000.03000.03000.03005,000
20 Mar 20240.02500.02500.02500.02500.025050,000
19 Mar 20240.03000.03000.03000.03000.0300-
18 Mar 20240.03000.03000.03000.03000.0300-
15 Mar 20240.03000.03000.03000.03000.03002,200
14 Mar 20240.03000.03000.03000.03000.03002,000
13 Mar 20240.02500.02500.02500.02500.02501,000
12 Mar 20240.02500.02500.02500.02500.0250-
11 Mar 20240.02500.02500.02500.02500.02501,000
08 Mar 20240.02500.02500.02500.02500.0250-
07 Mar 20240.02500.02500.02500.02500.0250700
06 Mar 20240.02500.02500.02500.02500.0250-
05 Mar 20240.02500.02500.02500.02500.025016,000
04 Mar 20240.02500.02500.02500.02500.0250252,000
01 Mar 20240.02500.02500.02500.02500.02501,000
29 Feb 20240.02500.02500.02500.02500.02503,000
28 Feb 20240.02500.02500.02500.02500.0250-
27 Feb 20240.02500.02500.02500.02500.0250-
26 Feb 20240.02500.02500.02500.02500.0250-
23 Feb 20240.02500.02500.02500.02500.0250-
22 Feb 20240.02500.02500.02500.02500.025050,000
21 Feb 20240.03000.03000.03000.03000.0300-
20 Feb 20240.03500.03500.03000.03000.030023,000
16 Feb 20240.03000.03000.03000.03000.030027,000
15 Feb 20240.03000.03000.03000.03000.0300-
14 Feb 20240.03000.03000.03000.03000.0300600
13 Feb 20240.03000.03000.03000.03000.0300-
12 Feb 20240.03000.03000.03000.03000.030046,000
09 Feb 20240.03000.03000.03000.03000.0300-
08 Feb 20240.03000.03000.03000.03000.03001,000
07 Feb 20240.03000.03000.03000.03000.0300-
06 Feb 20240.03000.03000.03000.03000.030059,500
05 Feb 20240.02500.02500.02500.02500.0250322,600
02 Feb 20240.03500.03500.02500.02500.0250216,000
01 Feb 20240.04000.04000.04000.04000.040045,000
31 Jan 20240.04500.04500.04500.04500.0450-
30 Jan 20240.04500.04500.04500.04500.045089,800
29 Jan 20240.04000.04500.04000.04500.045057,000
26 Jan 20240.03500.03500.03500.03500.0350-
25 Jan 20240.03500.03500.03500.03500.035024,000
24 Jan 20240.03500.03500.03500.03500.0350-
23 Jan 20240.03500.03500.03500.03500.0350-
22 Jan 20240.03500.03500.03500.03500.03501,000
19 Jan 20240.03000.03500.03000.03500.035085,000
18 Jan 20240.02500.02500.02500.02500.0250-
17 Jan 20240.03000.03000.02500.02500.025021,000
16 Jan 20240.02500.04000.02500.03500.035051,000
15 Jan 20240.03000.03000.03000.03000.0300-
12 Jan 20240.03000.03000.03000.03000.0300-
11 Jan 20240.03000.03000.03000.03000.030095,000
10 Jan 20240.03500.03500.03500.03500.0350-
09 Jan 20240.03500.03500.03500.03500.0350300
08 Jan 20240.03500.03500.03500.03500.0350-
05 Jan 20240.03500.03500.03500.03500.0350-
04 Jan 20240.03500.03500.03500.03500.0350-
03 Jan 20240.03500.03500.03500.03500.0350-
02 Jan 20240.03500.03500.03500.03500.0350-
29 Dec 20230.03500.03500.03500.03500.03501,000
28 Dec 20230.03000.03000.03000.03000.030025,900
27 Dec 20230.03000.03000.02500.02500.025031,000
22 Dec 20230.04000.04000.04000.04000.04001,200
21 Dec 20230.03500.04000.03500.04000.04009,700
20 Dec 20230.03500.03500.03500.03500.03501,000
19 Dec 20230.03500.03500.03500.03500.0350-
18 Dec 20230.03500.03500.03500.03500.035010,000
15 Dec 20230.03500.03500.03500.03500.0350-
14 Dec 20230.03500.03500.03500.03500.03502,600
13 Dec 20230.03500.03500.03500.03500.03502,100
12 Dec 20230.03000.03000.02500.02500.0250110,000
11 Dec 20230.04000.04000.04000.04000.0400-
08 Dec 20230.04000.04000.04000.04000.0400-
07 Dec 20230.04000.04000.04000.04000.04004,000
06 Dec 20230.04000.04000.02500.02500.025068,700
05 Dec 20230.04000.04000.04000.04000.0400-
04 Dec 20230.04000.04000.04000.04000.04009,000
01 Dec 20230.04500.04500.04500.04500.0450500
30 Nov 20230.04500.04500.04500.04500.045025,400
29 Nov 20230.05500.05500.05500.05500.0550-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...